KissMeData/000390/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6430	30	2	0.47	328719940	51422	63.43	6500	6600	6310	8320	4480	6400	6392.50	5.86	0	6952	6826	6612	6506	6292	6186	6560	6240	136	1920	500	4480	10	1	27203469	1749	31.21	0.53	12	0.19	206.00	12061.00	9700	20220809	-33.71	5360	20230104	19.96	7400	-13.11	20230503	5360	19.96	20230104	9700	-33.71	20220809	5360	19.96	20230104	1.37	N	000390	500	136 억	1593916	N	N	2	N	N
3	20230630	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	10	2	0.16	316361740	49499	61.05	6500	6600	6310	8320	4480	6400	6391.17	5.86	0	7129	6826	6612	6506	6292	6186	6560	6240	136	1920	500	4480	10	1	27203469	1744	31.12	0.53	12	0.18	206.00	12061.00	9700	20220809	-33.92	5360	20230104	19.59	7400	-13.38	20230503	5360	19.59	20230104	9700	-33.92	20220809	5360	19.59	20230104	1.37	N	000390	500	136 억	1593916	N	N	2	N	N
4	20230630	140105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6430	30	2	0.47	275946550	43192	53.27	6500	6600	6310	8320	4480	6400	6388.68	5.86	0	4759	6826	6612	6506	6292	6186	6560	6240	136	1920	500	4480	10	1	27203469	1749	31.21	0.53	12	0.16	206.00	12061.00	9700	20220809	-33.71	5360	20230104	19.96	7400	-13.11	20230503	5360	19.96	20230104	9700	-33.71	20220809	5360	19.96	20230104	1.37	N	000390	500	136 억	1593916	N	N	2	N	N
5	20230630	130106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6400	0	3	0.00	248723700	38942	48.03	6500	6600	6310	8320	4480	6400	6386.82	5.86	0	3504	6826	6612	6506	6292	6186	6560	6240	136	1920	500	4480	10	1	27203469	1741	31.07	0.53	12	0.14	206.00	12061.00	9700	20220809	-34.02	5360	20230104	19.40	7400	-13.51	20230503	5360	19.40	20230104	9700	-34.02	20220809	5360	19.40	20230104	1.37	N	000390	500	136 억	1593916	N	N	2	N	N
6	20230630	120106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6390	-10	5	-0.16	157418900	24608	30.35	6500	6600	6310	8320	4480	6400	6396.99	5.86	0	112	6826	6612	6506	6292	6186	6560	6240	136	1920	500	4480	10	1	27203469	1738	31.02	0.53	12	0.09	206.00	12061.00	9700	20220809	-34.12	5360	20230104	19.22	7400	-13.65	20230503	5360	19.22	20230104	9700	-34.12	20220809	5360	19.22	20230104	1.37	N	000390	500	136 억	1593916	N	N	2	N	N
7	20230630	110106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6440	40	2	0.62	133888050	20936	25.82	6500	6600	6310	8320	4480	6400	6394.97	5.86	0	604	6826	6612	6506	6292	6186	6560	6240	136	1920	500	4480	10	1	27203469	1752	31.26	0.53	12	0.08	206.00	12061.00	9700	20220809	-33.61	5360	20230104	20.15	7400	-12.97	20230503	5360	20.15	20230104	9700	-33.61	20220809	5360	20.15	20230104	1.37	N	000390	500	136 억	1593916	N	N	2	N	N
8	20230630	100105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6390	-10	5	-0.16	108473580	16980	20.94	6500	6600	6310	8320	4480	6400	6387.88	5.86	0	-1291	6826	6612	6506	6292	6186	6560	6240	136	1920	500	4480	10	1	27203469	1738	31.02	0.53	12	0.06	206.00	12061.00	9700	20220809	-34.12	5360	20230104	19.22	7400	-13.65	20230503	5360	19.22	20230104	9700	-34.12	20220809	5360	19.22	20230104	1.37	N	000390	500	136 억	1593916	N	N	2	N	N
9	20230630	090106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6510	110	2	1.72	8436690	1307	1.61	6500	6510	6500	8320	4480	6400	6502.41	5.86	0	166	6826	6612	6506	6292	6186	6560	6240	136	1920	500	4480	10	1	27203469	1771	31.60	0.54	12	0.00	206.00	12061.00	9700	20220809	-32.89	5360	20230104	21.46	7400	-12.03	20230503	5360	21.46	20230104	9700	-32.89	20220809	5360	21.46	20230104	1.37	N	000390	500	136 억	1593916	N	N	2	N	N
10	20230629	160106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6400	-260	5	-3.90	519804570	79564	140.16	6700	6720	6400	8650	4670	6660	6534.26	5.89	0	-5997	6833	6746	6673	6586	6513	6740	6580	136	1990	500	4660	10	1	27203469	1741	31.07	0.53	12	0.29	206.00	12061.00	9700	20220809	-34.02	5360	20230104	19.40	7400	-13.51	20230503	5360	19.40	20230104	9700	-34.02	20220809	5360	19.40	20230104	1.35	N	000390	500	136 억	1602453	N	N	2	N	N
11	20230629	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6440	-220	5	-3.30	443525260	67667	119.20	6700	6720	6440	8650	4670	6660	6554.53	5.89	0	-7383	6833	6746	6673	6586	6513	6740	6580	136	1990	500	4660	10	1	27203469	1752	31.26	0.53	12	0.25	206.00	12061.00	9700	20220809	-33.61	5360	20230104	20.15	7400	-12.97	20230503	5360	20.15	20230104	9700	-33.61	20220809	5360	20.15	20230104	1.35	N	000390	500	136 억	1602453	N	N	0	N	N
12	20230629	140106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6470	-190	5	-2.85	376656460	57324	100.98	6700	6720	6450	8650	4670	6660	6570.66	5.89	0	-4781	6833	6746	6673	6586	6513	6740	6580	136	1990	500	4660	10	1	27203469	1760	31.41	0.54	12	0.21	206.00	12061.00	9700	20220809	-33.30	5360	20230104	20.71	7400	-12.57	20230503	5360	20.71	20230104	9700	-33.30	20220809	5360	20.71	20230104	1.35	N	000390	500	136 억	1602453	N	N	0	N	N
13	20230629	130105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6530	-130	5	-1.95	271319430	41100	72.40	6700	6720	6520	8650	4670	6660	6601.45	5.89	0	-2485	6833	6746	6673	6586	6513	6740	6580	136	1990	500	4660	10	1	27203469	1776	31.70	0.54	12	0.15	206.00	12061.00	9700	20220809	-32.68	5360	20230104	21.83	7400	-11.76	20230503	5360	21.83	20230104	9700	-32.68	20220809	5360	21.83	20230104	1.35	N	000390	500	136 억	1602453	N	N	0	N	N
14	20230629	120106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6560	-100	5	-1.50	241790230	36583	64.44	6700	6720	6540	8650	4670	6660	6609.36	5.89	0	-1191	6833	6746	6673	6586	6513	6740	6580	136	1990	500	4660	10	1	27203469	1785	31.84	0.54	12	0.13	206.00	12061.00	9700	20220809	-32.37	5360	20230104	22.39	7400	-11.35	20230503	5360	22.39	20230104	9700	-32.37	20220809	5360	22.39	20230104	1.35	N	000390	500	136 억	1602453	N	N	0	N	N
15	20230629	110105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6610	-50	5	-0.75	145137260	21860	38.51	6700	6720	6600	8650	4670	6660	6639.40	5.89	0	1607	6833	6746	6673	6586	6513	6740	6580	136	1990	500	4660	10	1	27203469	1798	32.09	0.55	12	0.08	206.00	12061.00	9700	20220809	-31.86	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	9700	-31.86	20220809	5360	23.32	20230104	1.35	N	000390	500	136 억	1602453	N	N	0	N	N
16	20230629	100105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6670	10	2	0.15	80370560	12076	21.27	6700	6720	6630	8650	4670	6660	6655.40	5.89	0	237	6833	6746	6673	6586	6513	6740	6580	136	1990	500	4660	10	1	27203469	1814	32.38	0.55	12	0.04	206.00	12061.00	9700	20220809	-31.24	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	9700	-31.24	20220809	5360	24.44	20230104	1.35	N	000390	500	136 억	1602453	N	N	0	N	N
17	20230629	090105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	40	2	0.60	3669360	548	0.97	6700	6700	6680	8650	4670	6660	6695.91	5.89	0	-21	6833	6746	6673	6586	6513	6740	6580	136	1990	500	4660	10	1	27203469	1823	32.52	0.56	12	0.00	206.00	12061.00	9700	20220809	-30.93	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	9700	-30.93	20220809	5360	25.00	20230104	1.35	N	000390	500	136 억	1602453	N	N	0	N	N
18	20230628	160105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	0	3	0.00	377429840	56621	90.75	6660	6760	6600	8650	4670	6660	6665.92	5.85	0	7853	6860	6760	6690	6590	6520	6725	6555	136	1990	500	4660	10	1	27203469	1812	32.33	0.55	12	0.21	206.00	12061.00	9700	20220809	-31.34	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	9700	-31.34	20220809	5360	24.25	20230104	1.29	N	000390	500	136 억	1592340	N	N	2	N	N
19	20230628	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	50	2	0.75	344338600	51664	82.80	6660	6760	6600	8650	4670	6660	6664.96	5.85	0	7691	6860	6760	6690	6590	6520	6725	6555	136	1990	500	4660	10	1	27203469	1825	32.57	0.56	12	0.19	206.00	12061.00	9700	20220809	-30.82	5360	20230104	25.19	7400	-9.32	20230503	5360	25.19	20230104	9700	-30.82	20220809	5360	25.19	20230104	1.29	N	000390	500	136 억	1592340	N	N	2	N	N
20	20230628	140105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6720	60	2	0.90	332998990	49974	80.10	6660	6760	6600	8650	4670	6660	6663.44	5.85	0	7790	6860	6760	6690	6590	6520	6725	6555	136	1990	500	4660	10	1	27203469	1828	32.62	0.56	12	0.18	206.00	12061.00	9700	20220809	-30.72	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	9700	-30.72	20220809	5360	25.37	20230104	1.29	N	000390	500	136 억	1592340	N	N	2	N	N
21	20230628	130106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	40	2	0.60	320558630	48115	77.12	6660	6760	6600	8650	4670	6660	6662.34	5.85	0	7569	6860	6760	6690	6590	6520	6725	6555	136	1990	500	4660	10	1	27203469	1823	32.52	0.56	12	0.18	206.00	12061.00	9700	20220809	-30.93	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	9700	-30.93	20220809	5360	25.00	20230104	1.29	N	000390	500	136 억	1592340	N	N	2	N	N
22	20230628	120104	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	40	2	0.60	245799410	36918	59.17	6660	6760	6600	8650	4670	6660	6657.98	5.85	0	5013	6860	6760	6690	6590	6520	6725	6555	136	1990	500	4660	10	1	27203469	1823	32.52	0.56	12	0.14	206.00	12061.00	9700	20220809	-30.93	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	9700	-30.93	20220809	5360	25.00	20230104	1.29	N	000390	500	136 억	1592340	N	N	2	N	N
23	20230628	110105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	50	2	0.75	213402560	32083	51.42	6660	6760	6600	8650	4670	6660	6651.58	5.85	0	3848	6860	6760	6690	6590	6520	6725	6555	136	1990	500	4660	10	1	27203469	1825	32.57	0.56	12	0.12	206.00	12061.00	9700	20220809	-30.82	5360	20230104	25.19	7400	-9.32	20230503	5360	25.19	20230104	9700	-30.82	20220809	5360	25.19	20230104	1.29	N	000390	500	136 억	1592340	N	N	2	N	N
24	20230628	100105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	80	2	1.20	173245090	26091	41.82	6660	6760	6600	8650	4670	6660	6640.03	5.85	0	5337	6860	6760	6690	6590	6520	6725	6555	136	1990	500	4660	10	1	27203469	1834	32.72	0.56	12	0.10	206.00	12061.00	9700	20220809	-30.52	5360	20230104	25.75	7400	-8.92	20230503	5360	25.75	20230104	9700	-30.52	20220809	5360	25.75	20230104	1.29	N	000390	500	136 억	1592340	N	N	2	N	N
25	20230628	090106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	40	2	0.60	805990	121	0.19	6660	6700	6660	8650	4670	6660	6661.07	5.85	0	11	6860	6760	6690	6590	6520	6725	6555	136	1990	500	4660	10	1	27203469	1823	32.52	0.56	12	0.00	206.00	12061.00	9700	20220809	-30.93	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	9700	-30.93	20220809	5360	25.00	20230104	1.29	N	000390	500	136 억	1592340	N	N	2	N	N
26	20230627	160106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	-90	5	-1.33	417758970	62217	58.59	6720	6790	6620	8770	4730	6750	6714.59	5.85	0	-355	6976	6862	6756	6642	6536	6920	6700	136	2020	500	4720	10	1	27203469	1812	32.33	0.55	12	0.23	206.00	12061.00	9700	20220809	-31.34	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	9700	-31.34	20220809	5360	24.25	20230104	1.32	N	000390	500	136 억	1592664	N	N	2	N	N
27	20230627	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6690	-60	5	-0.89	369632920	54998	51.79	6720	6790	6620	8770	4730	6750	6720.84	5.85	0	-375	6976	6862	6756	6642	6536	6920	6700	136	2020	500	4720	10	1	27203469	1820	32.48	0.55	12	0.20	206.00	12061.00	9700	20220809	-31.03	5360	20230104	24.81	7400	-9.59	20230503	5360	24.81	20230104	9700	-31.03	20220809	5360	24.81	20230104	1.32	N	000390	500	136 억	1592664	N	N	9	N	N
28	20230627	140105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	-50	5	-0.74	272582490	40461	38.10	6720	6790	6700	8770	4730	6750	6736.92	5.85	0	-14	6976	6862	6756	6642	6536	6920	6700	136	2020	500	4720	10	1	27203469	1823	32.52	0.56	12	0.15	206.00	12061.00	9700	20220809	-30.93	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	9700	-30.93	20220809	5360	25.00	20230104	1.32	N	000390	500	136 억	1592664	N	N	9	N	N
29	20230627	130105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	-10	5	-0.15	228255840	33858	31.89	6720	6790	6700	8770	4730	6750	6741.56	5.85	0	1319	6976	6862	6756	6642	6536	6920	6700	136	2020	500	4720	10	1	27203469	1834	32.72	0.56	12	0.12	206.00	12061.00	9700	20220809	-30.52	5360	20230104	25.75	7400	-8.92	20230503	5360	25.75	20230104	9700	-30.52	20220809	5360	25.75	20230104	1.32	N	000390	500	136 억	1592664	N	N	9	N	N
30	20230627	120106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	-10	5	-0.15	206649610	30646	28.86	6720	6790	6700	8770	4730	6750	6743.12	5.85	0	1668	6976	6862	6756	6642	6536	6920	6700	136	2020	500	4720	10	1	27203469	1834	32.72	0.56	12	0.11	206.00	12061.00	9700	20220809	-30.52	5360	20230104	25.75	7400	-8.92	20230503	5360	25.75	20230104	9700	-30.52	20220809	5360	25.75	20230104	1.32	N	000390	500	136 억	1592664	N	N	9	N	N
31	20230627	110105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	0	3	0.00	191564430	28408	26.75	6720	6790	6700	8770	4730	6750	6743.33	5.85	0	1375	6976	6862	6756	6642	6536	6920	6700	136	2020	500	4720	10	1	27203469	1836	32.77	0.56	12	0.10	206.00	12061.00	9700	20220809	-30.41	5360	20230104	25.93	7400	-8.78	20230503	5360	25.93	20230104	9700	-30.41	20220809	5360	25.93	20230104	1.32	N	000390	500	136 억	1592664	N	N	9	N	N
32	20230627	100105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	0	3	0.00	131819030	19530	18.39	6720	6790	6700	8770	4730	6750	6749.57	5.85	0	3392	6976	6862	6756	6642	6536	6920	6700	136	2020	500	4720	10	1	27203469	1836	32.77	0.56	12	0.07	206.00	12061.00	9700	20220809	-30.41	5360	20230104	25.93	7400	-8.78	20230503	5360	25.93	20230104	9700	-30.41	20220809	5360	25.93	20230104	1.32	N	000390	500	136 억	1592664	N	N	9	N	N
33	20230627	090106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	-20	5	-0.30	2290740	340	0.32	6720	6750	6720	8770	4730	6750	6737.47	5.85	0	143	6976	6862	6756	6642	6536	6920	6700	136	2020	500	4720	10	1	27203469	1831	32.67	0.56	12	0.00	206.00	12061.00	9700	20220809	-30.62	5360	20230104	25.56	7400	-9.05	20230503	5360	25.56	20230104	9700	-30.62	20220809	5360	25.56	20230104	1.32	N	000390	500	136 억	1592664	N	N	9	N	N
34	20230626	160105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	50	2	0.75	711128010	105745	33.19	6740	6870	6650	8710	4690	6700	6724.79	5.83	0	1853	7000	6850	6710	6560	6420	6925	6635	136	2010	500	4690	10	1	27203469	1836	32.77	0.56	12	0.39	206.00	12061.00	9700	20220809	-30.41	5360	20230104	25.93	7400	-8.78	20230503	5360	25.93	20230104	9700	-30.41	20220809	5360	25.93	20230104	1.35	N	000390	500	136 억	1585672	N	N	9	N	N
35	20230626	150106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	40	2	0.60	654397750	97328	30.54	6740	6870	6650	8710	4690	6700	6723.63	5.83	0	1255	7000	6850	6710	6560	6420	6925	6635	136	2010	500	4690	10	1	27203469	1834	32.72	0.56	12	0.36	206.00	12061.00	9700	20220809	-30.52	5360	20230104	25.75	7400	-8.92	20230503	5360	25.75	20230104	9700	-30.52	20220809	5360	25.75	20230104	1.35	N	000390	500	136 억	1585672	N	N	36	N	N
36	20230626	140106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	40	2	0.60	605671350	90087	28.27	6740	6870	6650	8710	4690	6700	6723.18	5.83	0	2510	7000	6850	6710	6560	6420	6925	6635	136	2010	500	4690	10	1	27203469	1834	32.72	0.56	12	0.33	206.00	12061.00	9700	20220809	-30.52	5360	20230104	25.75	7400	-8.92	20230503	5360	25.75	20230104	9700	-30.52	20220809	5360	25.75	20230104	1.35	N	000390	500	136 억	1585672	N	N	36	N	N
37	20230626	130106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	0	3	0.00	456940190	67985	21.34	6740	6870	6650	8710	4690	6700	6721.19	5.83	0	-3694	7000	6850	6710	6560	6420	6925	6635	136	2010	500	4690	10	1	27203469	1823	32.52	0.56	12	0.25	206.00	12061.00	9700	20220809	-30.93	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	9700	-30.93	20220809	5360	25.00	20230104	1.35	N	000390	500	136 억	1585672	N	N	36	N	N
38	20230626	120106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6710	10	2	0.15	418958930	62313	19.56	6740	6870	6650	8710	4690	6700	6723.46	5.83	0	-4980	7000	6850	6710	6560	6420	6925	6635	136	2010	500	4690	10	1	27203469	1825	32.57	0.56	12	0.23	206.00	12061.00	9700	20220809	-30.82	5360	20230104	25.19	7400	-9.32	20230503	5360	25.19	20230104	9700	-30.82	20220809	5360	25.19	20230104	1.35	N	000390	500	136 억	1585672	N	N	36	N	N
39	20230626	110105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6720	20	2	0.30	326143170	48483	15.22	6740	6870	6650	8710	4690	6700	6726.96	5.83	0	-4568	7000	6850	6710	6560	6420	6925	6635	136	2010	500	4690	10	1	27203469	1828	32.62	0.56	12	0.18	206.00	12061.00	9700	20220809	-30.72	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	9700	-30.72	20220809	5360	25.37	20230104	1.35	N	000390	500	136 억	1585672	N	N	36	N	N
40	20230626	100106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	80	2	1.19	250648270	37283	11.70	6740	6870	6650	8710	4690	6700	6722.86	5.83	0	-2048	7000	6850	6710	6560	6420	6925	6635	136	2010	500	4690	10	1	27203469	1844	32.91	0.56	12	0.14	206.00	12061.00	9700	20220809	-30.10	5360	20230104	26.49	7400	-8.38	20230503	5360	26.49	20230104	9700	-30.10	20220809	5360	26.49	20230104	1.35	N	000390	500	136 억	1585672	N	N	36	N	N
41	20230626	090105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6720	20	2	0.30	42341110	6304	1.98	6740	6740	6660	8710	4690	6700	6716.55	5.83	0	-2817	7000	6850	6710	6560	6420	6925	6635	136	2010	500	4690	10	1	27203469	1828	32.62	0.56	12	0.02	206.00	12061.00	9700	20220809	-30.72	5360	20230104	25.37	7400	-9.19	20230503	5360	25.37	20230104	9700	-30.72	20220809	5360	25.37	20230104	1.35	N	000390	500	136 억	1585672	N	N	36	N	N
42	20230623	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	270	2	4.10	1939997060	286310	415.29	6640	6860	6570	8550	4610	6580	6775.87	5.73	0	30648	6733	6656	6573	6496	6413	6695	6535	136	1970	500	4600	10	1	27203469	1863	33.25	0.57	12	1.05	206.00	12061.00	9700	20220809	-29.38	5360	20230104	27.80	7400	-7.43	20230503	5360	27.80	20230104	9700	-29.38	20220809	5360	27.80	20230104	1.19	N	000390	500	136 억	1558534	N	N	27	N	N
43	20230623	140104	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6760	180	2	2.74	1555539950	229886	333.44	6640	6840	6570	8550	4610	6580	6766.59	5.73	0	21993	6733	6656	6573	6496	6413	6695	6535	136	1970	500	4600	10	1	27203469	1839	32.82	0.56	12	0.85	206.00	12061.00	9700	20220809	-30.31	5360	20230104	26.12	7400	-8.65	20230503	5360	26.12	20230104	9700	-30.31	20220809	5360	26.12	20230104	1.19	N	000390	500	136 억	1558534	N	N	27	N	N
44	20230622	160911	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6580	-40	5	-0.60	451709340	68846	10.26	6550	6650	6490	8600	4640	6620	6561.16	5.68	0	13374	7500	7060	6840	6400	6180	6950	6290	136	1980	500	4630	10	1	27203469	1790	31.94	0.55	12	0.25	206.00	12061.00	9700	20220809	-32.16	5360	20230104	22.76	7400	-11.08	20230503	5360	22.76	20230104	9700	-32.16	20220809	5360	22.76	20230104	1.19	N	000390	500	136 억	1544990	N	N	27	N	N
45	20230622	151000	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6580	-40	5	-0.60	444739630	67787	10.11	6550	6650	6490	8600	4640	6620	6560.84	5.68	0	13412	7500	7060	6840	6400	6180	6950	6290	136	1980	500	4630	10	1	27203469	1790	31.94	0.55	12	0.25	206.00	12061.00	9700	20220809	-32.16	5360	20230104	22.76	7400	-11.08	20230503	5360	22.76	20230104	9700	-32.16	20220809	5360	22.76	20230104	1.19	N	000390	500	136 억	1544990	N	N	366	N	N
46	20230622	140722	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6590	-30	5	-0.45	352516240	53740	8.01	6550	6650	6490	8600	4640	6620	6559.66	5.68	0	10696	7500	7060	6840	6400	6180	6950	6290	136	1980	500	4630	10	1	27203469	1793	31.99	0.55	12	0.20	206.00	12061.00	9700	20220809	-32.06	5360	20230104	22.95	7400	-10.95	20230503	5360	22.95	20230104	9700	-32.06	20220809	5360	22.95	20230104	1.19	N	000390	500	136 억	1544990	N	N	366	N	N
47	20230622	130838	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6600	-20	5	-0.30	318792250	48612	7.25	6550	6650	6490	8600	4640	6620	6557.89	5.68	0	10672	7500	7060	6840	6400	6180	6950	6290	136	1980	500	4630	10	1	27203469	1795	32.04	0.55	12	0.18	206.00	12061.00	9700	20220809	-31.96	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	9700	-31.96	20220809	5360	23.13	20230104	1.19	N	000390	500	136 억	1544990	N	N	366	N	N
48	20230622	120112	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6570	-50	5	-0.76	288711140	44056	6.57	6550	6650	6490	8600	4640	6620	6553.28	5.68	0	12091	7500	7060	6840	6400	6180	6950	6290	136	1980	500	4630	10	1	27203469	1787	31.89	0.54	12	0.16	206.00	12061.00	9700	20220809	-32.27	5360	20230104	22.57	7400	-11.22	20230503	5360	22.57	20230104	9700	-32.27	20220809	5360	22.57	20230104	1.19	N	000390	500	136 억	1544990	N	N	366	N	N
49	20230622	110331	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6560	-60	5	-0.91	241667230	36876	5.50	6550	6650	6490	8600	4640	6620	6553.51	5.68	0	10371	7500	7060	6840	6400	6180	6950	6290	136	1980	500	4630	10	1	27203469	1785	31.84	0.54	12	0.14	206.00	12061.00	9700	20220809	-32.37	5360	20230104	22.39	7400	-11.35	20230503	5360	22.39	20230104	9700	-32.37	20220809	5360	22.39	20230104	1.19	N	000390	500	136 억	1544990	N	N	366	N	N
50	20230622	100145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6530	-90	5	-1.36	179312880	27328	4.07	6550	6650	6490	8600	4640	6620	6561.51	5.68	0	8292	7500	7060	6840	6400	6180	6950	6290	136	1980	500	4630	10	1	27203469	1776	31.70	0.54	12	0.10	206.00	12061.00	9700	20220809	-32.68	5360	20230104	21.83	7400	-11.76	20230503	5360	21.83	20230104	9700	-32.68	20220809	5360	21.83	20230104	1.19	N	000390	500	136 억	1544990	N	N	366	N	N
51	20230622	090223	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6590	-30	5	-0.45	37370850	5692	0.85	6550	6590	6540	8600	4640	6620	6565.50	5.68	0	-406	7500	7060	6840	6400	6180	6950	6290	136	1980	500	4630	10	1	27203469	1793	31.99	0.55	12	0.02	206.00	12061.00	9700	20220809	-32.06	5360	20230104	22.95	7400	-10.95	20230503	5360	22.95	20230104	9700	-32.06	20220809	5360	22.95	20230104	1.19	N	000390	500	136 억	1544990	N	N	366	N	N
52	20230621	160843	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6620	0	3	0.00	4598047040	669376	813.70	6750	7280	6620	8600	4640	6620	6869.46	5.79	0	-34368	6746	6682	6626	6562	6506	6655	6535	136	1980	500	4630	10	1	27203469	1801	32.14	0.55	12	2.46	206.00	12061.00	9700	20220809	-31.75	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	9700	-31.75	20220809	5360	23.51	20230104	1.24	N	000390	500	136 억	1574737	N	N	366	N	N
53	20230621	150535	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6670	50	2	0.76	4480313040	651628	792.13	6750	7280	6630	8600	4640	6620	6875.57	5.79	0	-35341	6746	6682	6626	6562	6506	6655	6535	136	1980	500	4630	10	1	27203469	1814	32.38	0.55	12	2.40	206.00	12061.00	9700	20220809	-31.24	5360	20230104	24.44	7400	-9.86	20230503	5360	24.44	20230104	9700	-31.24	20220809	5360	24.44	20230104	1.24	N	000390	500	136 억	1574737	N	N	11	N	N
54	20230621	140408	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6640	20	2	0.30	4401516080	639791	777.74	6750	7280	6630	8600	4640	6620	6879.62	5.79	0	-33357	6746	6682	6626	6562	6506	6655	6535	136	1980	500	4630	10	1	27203469	1806	32.23	0.55	12	2.35	206.00	12061.00	9700	20220809	-31.55	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	9700	-31.55	20220809	5360	23.88	20230104	1.24	N	000390	500	136 억	1574737	N	N	11	N	N
55	20230621	130225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	40	2	0.60	4320700240	627640	762.97	6750	7280	6630	8600	4640	6620	6884.04	5.79	0	-32029	6746	6682	6626	6562	6506	6655	6535	136	1980	500	4630	10	1	27203469	1812	32.33	0.55	12	2.31	206.00	12061.00	9700	20220809	-31.34	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	9700	-31.34	20220809	5360	24.25	20230104	1.24	N	000390	500	136 억	1574737	N	N	11	N	N
56	20230621	120809	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	80	2	1.21	3963300280	574121	697.91	6750	7280	6670	8600	4640	6620	6903.25	5.79	0	-38114	6746	6682	6626	6562	6506	6655	6535	136	1980	500	4630	10	1	27203469	1823	32.52	0.56	12	2.11	206.00	12061.00	9700	20220809	-30.93	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	9700	-30.93	20220809	5360	25.00	20230104	1.24	N	000390	500	136 억	1574737	N	N	11	N	N
57	20230621	110330	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6700	80	2	1.21	3856903390	558202	678.56	6750	7280	6680	8600	4640	6620	6909.51	5.79	0	-33621	6746	6682	6626	6562	6506	6655	6535	136	1980	500	4630	10	1	27203469	1823	32.52	0.56	12	2.05	206.00	12061.00	9700	20220809	-30.93	5360	20230104	25.00	7400	-9.46	20230503	5360	25.00	20230104	9700	-30.93	20220809	5360	25.00	20230104	1.24	N	000390	500	136 억	1574737	N	N	11	N	N
58	20230621	100643	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	120	2	1.81	3666770940	529855	644.10	6750	7280	6680	8600	4640	6620	6920.33	5.79	0	-29626	6746	6682	6626	6562	6506	6655	6535	136	1980	500	4630	10	1	27203469	1834	32.72	0.56	12	1.95	206.00	12061.00	9700	20220809	-30.52	5360	20230104	25.75	7400	-8.92	20230503	5360	25.75	20230104	9700	-30.52	20220809	5360	25.75	20230104	1.24	N	000390	500	136 억	1574737	N	N	11	N	N
59	20230621	090442	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7040	420	2	6.34	1712973830	242361	294.62	6750	7280	6740	8600	4640	6620	7067.86	5.79	0	-32136	6746	6682	6626	6562	6506	6655	6535	136	1980	500	4630	10	1	27203469	1915	34.17	0.58	12	0.89	206.00	12061.00	9700	20220809	-27.42	5360	20230104	31.34	7400	-4.86	20230503	5360	31.34	20230104	9700	-27.42	20220809	5360	31.34	20230104	1.24	N	000390	500	136 억	1574737	N	N	11	N	N
60	20230620	160259	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6620	-20	5	-0.30	543903010	81916	73.79	6640	6690	6570	8630	4650	6640	6639.77	5.80	0	1676	6793	6716	6563	6486	6333	6755	6525	136	1990	500	4640	10	1	27203469	1801	32.14	0.55	12	0.30	206.00	12061.00	9700	20220809	-31.75	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	9700	-31.75	20220809	5360	23.51	20230104	1.26	N	000390	500	136 억	1577447	N	N	11	N	N
61	20230620	150534	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	20	2	0.30	469636080	70756	63.73	6640	6690	6570	8630	4650	6640	6637.40	5.80	0	3800	6793	6716	6563	6486	6333	6755	6525	136	1990	500	4640	10	1	27203469	1812	32.33	0.55	12	0.26	206.00	12061.00	9700	20220809	-31.34	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	9700	-31.34	20220809	5360	24.25	20230104	1.26	N	000390	500	136 억	1577447	N	N	15	N	N
62	20230620	140750	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6640	0	3	0.00	429248180	64673	58.25	6640	6690	6570	8630	4650	6640	6637.21	5.80	0	5076	6793	6716	6563	6486	6333	6755	6525	136	1990	500	4640	10	1	27203469	1806	32.23	0.55	12	0.24	206.00	12061.00	9700	20220809	-31.55	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	9700	-31.55	20220809	5360	23.88	20230104	1.26	N	000390	500	136 억	1577447	N	N	15	N	N
63	20230620	130816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6610	-30	5	-0.45	398472330	60024	54.07	6640	6690	6570	8630	4650	6640	6638.55	5.80	0	4934	6793	6716	6563	6486	6333	6755	6525	136	1990	500	4640	10	1	27203469	1798	32.09	0.55	12	0.22	206.00	12061.00	9700	20220809	-31.86	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	9700	-31.86	20220809	5360	23.32	20230104	1.26	N	000390	500	136 억	1577447	N	N	15	N	N
64	20230620	120210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6620	-20	5	-0.30	371754340	55997	50.44	6640	6690	6570	8630	4650	6640	6638.83	5.80	0	5554	6793	6716	6563	6486	6333	6755	6525	136	1990	500	4640	10	1	27203469	1801	32.14	0.55	12	0.21	206.00	12061.00	9700	20220809	-31.75	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	9700	-31.75	20220809	5360	23.51	20230104	1.26	N	000390	500	136 억	1577447	N	N	15	N	N
65	20230620	110513	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6660	20	2	0.30	294993100	44397	39.99	6640	6690	6570	8630	4650	6640	6644.44	5.80	0	6560	6793	6716	6563	6486	6333	6755	6525	136	1990	500	4640	10	1	27203469	1812	32.33	0.55	12	0.16	206.00	12061.00	9700	20220809	-31.34	5360	20230104	24.25	7400	-10.00	20230503	5360	24.25	20230104	9700	-31.34	20220809	5360	24.25	20230104	1.26	N	000390	500	136 억	1577447	N	N	15	N	N
66	20230620	100637	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6640	0	3	0.00	188884370	28458	25.63	6640	6690	6570	8630	4650	6640	6637.30	5.80	0	5647	6793	6716	6563	6486	6333	6755	6525	136	1990	500	4640	10	1	27203469	1806	32.23	0.55	12	0.10	206.00	12061.00	9700	20220809	-31.55	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	9700	-31.55	20220809	5360	23.88	20230104	1.26	N	000390	500	136 억	1577447	N	N	15	N	N
67	20230620	090828	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6600	-40	5	-0.60	35059540	5281	4.76	6640	6660	6580	8630	4650	6640	6638.81	5.80	0	240	6793	6716	6563	6486	6333	6755	6525	136	1990	500	4640	10	1	27203469	1795	32.04	0.55	12	0.02	206.00	12061.00	9700	20220809	-31.96	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	9700	-31.96	20220809	5360	23.13	20230104	1.26	N	000390	500	136 억	1577447	N	N	15	N	N
68	20230619	160701	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6640	190	2	2.95	721195040	110411	340.05	6450	6640	6410	8380	4520	6450	6531.27	5.69	0	27732	6543	6496	6423	6376	6303	6460	6340	136	1930	500	4510	10	1	27203469	1806	32.23	0.55	12	0.41	206.00	12061.00	9700	20220809	-31.55	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	9700	-31.55	20220809	5360	23.88	20230104	1.25	N	000390	500	136 억	1546816	N	N	15	N	N
69	20230619	150505	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6620	170	2	2.64	649531920	99601	306.76	6450	6620	6410	8380	4520	6450	6521.34	5.69	0	27061	6543	6496	6423	6376	6303	6460	6340	136	1930	500	4510	10	1	27203469	1801	32.14	0.55	12	0.37	206.00	12061.00	9700	20220809	-31.75	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	9700	-31.75	20220809	5360	23.51	20230104	1.25	N	000390	500	136 억	1546816	N	N	14	N	N
70	20230619	140454	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6520	70	2	1.09	410983150	63270	194.86	6450	6570	6410	8380	4520	6450	6495.70	5.69	0	19351	6543	6496	6423	6376	6303	6460	6340	136	1930	500	4510	10	1	27203469	1774	31.65	0.54	12	0.23	206.00	12061.00	9700	20220809	-32.78	5360	20230104	21.64	7400	-11.89	20230503	5360	21.64	20230104	9700	-32.78	20220809	5360	21.64	20230104	1.25	N	000390	500	136 억	1546816	N	N	14	N	N
71	20230619	130317	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6530	80	2	1.24	253712990	39202	120.74	6450	6530	6410	8380	4520	6450	6471.94	5.69	0	12414	6543	6496	6423	6376	6303	6460	6340	136	1930	500	4510	10	1	27203469	1776	31.70	0.54	12	0.14	206.00	12061.00	9700	20220809	-32.68	5360	20230104	21.83	7400	-11.76	20230503	5360	21.83	20230104	9700	-32.68	20220809	5360	21.83	20230104	1.25	N	000390	500	136 억	1546816	N	N	14	N	N
72	20230619	120850	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6520	70	2	1.09	216800520	33539	103.30	6450	6530	6410	8380	4520	6450	6464.13	5.69	0	10677	6543	6496	6423	6376	6303	6460	6340	136	1930	500	4510	10	1	27203469	1774	31.65	0.54	12	0.12	206.00	12061.00	9700	20220809	-32.78	5360	20230104	21.64	7400	-11.89	20230503	5360	21.64	20230104	9700	-32.78	20220809	5360	21.64	20230104	1.25	N	000390	500	136 억	1546816	N	N	14	N	N
73	20230619	110903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6490	40	2	0.62	160723850	24914	76.73	6450	6490	6410	8380	4520	6450	6451.15	5.69	0	9746	6543	6496	6423	6376	6303	6460	6340	136	1930	500	4510	10	1	27203469	1766	31.50	0.54	12	0.09	206.00	12061.00	9700	20220809	-33.09	5360	20230104	21.08	7400	-12.30	20230503	5360	21.08	20230104	9700	-33.09	20220809	5360	21.08	20230104	1.25	N	000390	500	136 억	1546816	N	N	14	N	N
74	20230619	100648	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6470	20	2	0.31	99750070	15497	47.73	6450	6480	6410	8380	4520	6450	6436.73	5.69	0	6892	6543	6496	6423	6376	6303	6460	6340	136	1930	500	4510	10	1	27203469	1760	31.41	0.54	12	0.06	206.00	12061.00	9700	20220809	-33.30	5360	20230104	20.71	7400	-12.57	20230503	5360	20.71	20230104	9700	-33.30	20220809	5360	20.71	20230104	1.25	N	000390	500	136 억	1546816	N	N	14	N	N
75	20230619	091020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6460	10	2	0.16	8205800	1272	3.92	6450	6480	6430	8380	4520	6450	6451.10	5.69	0	-162	6543	6496	6423	6376	6303	6460	6340	136	1930	500	4510	10	1	27203469	1757	31.36	0.54	12	0.00	206.00	12061.00	9700	20220809	-33.40	5360	20230104	20.52	7400	-12.70	20230503	5360	20.52	20230104	9700	-33.40	20220809	5360	20.52	20230104	1.25	N	000390	500	136 억	1546816	N	N	14	N	N
76	20230616	160138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6450	40	2	0.62	208324070	32454	39.08	6470	6470	6350	8330	4490	6410	6418.59	5.70	0	-3131	6610	6510	6330	6230	6050	6560	6280	136	1920	500	4480	10	1	27203469	1755	31.31	0.53	12	0.12	206.00	12061.00	9700	20220809	-33.51	5360	20230104	20.34	7400	-12.84	20230503	5360	20.34	20230104	9700	-33.51	20220809	5360	20.34	20230104	1.27	N	000390	500	136 억	1550275	N	N	14	N	N
77	20230616	150648	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6440	30	2	0.47	195620350	30484	36.70	6470	6470	6350	8330	4490	6410	6417.15	5.70	0	-3551	6610	6510	6330	6230	6050	6560	6280	136	1920	500	4480	10	1	27203469	1752	31.26	0.53	12	0.11	206.00	12061.00	9700	20220809	-33.61	5360	20230104	20.15	7400	-12.97	20230503	5360	20.15	20230104	9700	-33.61	20220809	5360	20.15	20230104	1.27	N	000390	500	136 억	1550275	N	N	15	N	N
78	20230616	140725	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6430	20	2	0.31	130962430	20437	24.61	6470	6470	6350	8330	4490	6410	6408.10	5.70	0	-2825	6610	6510	6330	6230	6050	6560	6280	136	1920	500	4480	10	1	27203469	1749	31.21	0.53	12	0.08	206.00	12061.00	9700	20220809	-33.71	5360	20230104	19.96	7400	-13.11	20230503	5360	19.96	20230104	9700	-33.71	20220809	5360	19.96	20230104	1.27	N	000390	500	136 억	1550275	N	N	15	N	N
79	20230616	130214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6430	20	2	0.31	103570450	16169	19.47	6470	6470	6350	8330	4490	6410	6405.50	5.70	0	-1229	6610	6510	6330	6230	6050	6560	6280	136	1920	500	4480	10	1	27203469	1749	31.21	0.53	12	0.06	206.00	12061.00	9700	20220809	-33.71	5360	20230104	19.96	7400	-13.11	20230503	5360	19.96	20230104	9700	-33.71	20220809	5360	19.96	20230104	1.27	N	000390	500	136 억	1550275	N	N	15	N	N
80	20230616	120403	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	96879830	15126	18.21	6470	6470	6350	8330	4490	6410	6404.85	5.70	0	-1229	6610	6510	6330	6230	6050	6560	6280	136	1920	500	4480	10	1	27203469	1744	31.12	0.53	12	0.06	206.00	12061.00	9700	20220809	-33.92	5360	20230104	19.59	7400	-13.38	20230503	5360	19.59	20230104	9700	-33.92	20220809	5360	19.59	20230104	1.27	N	000390	500	136 억	1550275	N	N	15	N	N
81	20230616	110529	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6400	-10	5	-0.16	75782150	11836	14.25	6470	6470	6350	8330	4490	6410	6402.68	5.70	0	-1237	6610	6510	6330	6230	6050	6560	6280	136	1920	500	4480	10	1	27203469	1741	31.07	0.53	12	0.04	206.00	12061.00	9700	20220809	-34.02	5360	20230104	19.40	7400	-13.51	20230503	5360	19.40	20230104	9700	-34.02	20220809	5360	19.40	20230104	1.27	N	000390	500	136 억	1550275	N	N	15	N	N
82	20230616	100251	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6420	10	2	0.16	40262120	6288	7.57	6470	6470	6350	8330	4490	6410	6403.01	5.70	0	-900	6610	6510	6330	6230	6050	6560	6280	136	1920	500	4480	10	1	27203469	1746	31.17	0.53	12	0.02	206.00	12061.00	9700	20220809	-33.81	5360	20230104	19.78	7400	-13.24	20230503	5360	19.78	20230104	9700	-33.81	20220809	5360	19.78	20230104	1.27	N	000390	500	136 억	1550275	N	N	15	N	N
83	20230616	090403	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	8933870	1384	1.67	6470	6470	6410	8330	4490	6410	6455.11	5.70	0	-987	6610	6510	6330	6230	6050	6560	6280	136	1920	500	4480	10	1	27203469	1744	31.12	0.53	12	0.01	206.00	12061.00	9700	20220809	-33.92	5360	20230104	19.59	7400	-13.38	20230503	5360	19.59	20230104	9700	-33.92	20220809	5360	19.59	20230104	1.27	N	000390	500	136 억	1550275	N	N	15	N	N
84	20230615	150145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6340	100	2	1.60	425840990	68345	89.87	6220	6380	6150	8110	4370	6240	6230.76	5.78	0	-23313	6520	6380	6310	6170	6100	6345	6135	136	1870	500	4360	10	1	27203469	1725	30.78	0.53	12	0.25	206.00	12061.00	9700	20220809	-34.64	5360	20230104	18.28	7400	-14.32	20230503	5360	18.28	20230104	9700	-34.64	20220809	5360	18.28	20230104	1.28	N	000390	500	136 억	1572296	N	N	22	N	N
85	20230615	140903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6270	30	2	0.48	362929790	58433	76.83	6220	6290	6150	8110	4370	6240	6211.04	5.78	0	-20529	6520	6380	6310	6170	6100	6345	6135	136	1870	500	4360	10	1	27203469	1706	30.44	0.52	12	0.21	206.00	12061.00	9700	20220809	-35.36	5360	20230104	16.98	7400	-15.27	20230503	5360	16.98	20230104	9700	-35.36	20220809	5360	16.98	20230104	1.28	N	000390	500	136 억	1572296	N	N	22	N	N
86	20230615	130300	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6250	10	2	0.16	353164560	56873	74.78	6220	6290	6150	8110	4370	6240	6209.71	5.78	0	-20371	6520	6380	6310	6170	6100	6345	6135	136	1870	500	4360	10	1	27203469	1700	30.34	0.52	12	0.21	206.00	12061.00	9700	20220809	-35.57	5360	20230104	16.60	7400	-15.54	20230503	5360	16.60	20230104	9700	-35.57	20220809	5360	16.60	20230104	1.28	N	000390	500	136 억	1572296	N	N	22	N	N
87	20230615	120640	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6270	30	2	0.48	341776000	55055	72.39	6220	6290	6150	8110	4370	6240	6207.90	5.78	0	-20524	6520	6380	6310	6170	6100	6345	6135	136	1870	500	4360	10	1	27203469	1706	30.44	0.52	12	0.20	206.00	12061.00	9700	20220809	-35.36	5360	20230104	16.98	7400	-15.27	20230503	5360	16.98	20230104	9700	-35.36	20220809	5360	16.98	20230104	1.28	N	000390	500	136 억	1572296	N	N	22	N	N
88	20230615	110738	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6180	-60	5	-0.96	224201950	36123	47.50	6220	6290	6170	8110	4370	6240	6206.63	5.78	0	-12630	6520	6380	6310	6170	6100	6345	6135	136	1870	500	4360	10	1	27203469	1681	30.00	0.51	12	0.13	206.00	12061.00	9700	20220809	-36.29	5360	20230104	15.30	7400	-16.49	20230503	5360	15.30	20230104	9700	-36.29	20220809	5360	15.30	20230104	1.28	N	000390	500	136 억	1572296	N	N	22	N	N
89	20230611	184606	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6400	-70	5	-1.08	223530130	34807	139.70	6560	6560	6360	8410	4530	6470	6422.10	5.84	-4293	-4575	6530	6500	6450	6420	6370	6475	6395	136	1940	500	4520	10	1	27203469	1741	31.07	0.53	12	0.13	206.00	12061.00	9700	20220809	-34.02	5360	20230104	19.40	7400	-13.51	20230503	5360	19.40	20230104	9700	-34.02	20220809	5360	19.40	20230104	1.21	N	000390	500	136 억	1590021	N	N	12	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History